S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16655
0.00000 0.00%
US Dollar
93.968
-0.275 -0.29%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U17.ESep 2017 (E)506.50510.25497.50499.25-5.25-1.05%set 14:16
ZW.Z17.EDec 2017 (E)530.50533.50520.25522.50-5.50-1.05%set 14:16
ZW.H18.EMar 2018 (E)550.50553.75540.75543.00-5.25-0.96%set 14:16
ZW.K18.EMay 2018 (E)560.75563.25551.50553.00-5.25-0.95%set 14:16
ZW.N18.EJul 2018 (E)566.00568.25556.00558.00-6.25-1.12%set 14:16
ZW.U18.ESep 2018 (E)569.75574.75568.00567.25-5.50-0.96%set 14:16
ZW.Z18.EDec 2018 (E)585.00589.25582.75580.75-4.75-0.82%set 14:16
ZW.H19.EMar 2019 (E)595.00595.00595.00588.25-4.75-0.81%set 14:16
ZW.K19.EMay 2019 (E)620.00620.00609.25585.75-4.75-0.81%set 14:16
ZW.N19.EJul 2019 (E)588.00588.00588.00579.75-5.00-0.85%set 14:16
ZW.U19.ESep 2019 (E)579.75579.75579.75579.75-5.00-0.86%set 14:16
ZW.Z19.EDec 2019 (E)589589589589-1-0.17%set 14:16
ZW.H20.EMar 2020 (E)589589589589-1-0.17%set 14:16
ZW.K20.EMay 2020 (E)589589589589-1-0.17%set 14:16
ZW.N20.EJul 2020 (E)589589589589-1-0.17%set 14:16
ZW.U17:H18.ESep 2017/Mar 2018 Spread-43.75-42.25-44.25-43.750.000.00%set 17:37
ZW.U17:H19.ESep 2017/Mar 2019 Spread-67.25-67.25-67.25-89.00-1.750.00%set 17:37
ZW.U17:H20.ESep 2017/Mar 2020 Spread-89.75-89.75-89.75-89.75-5.500.00%set 17:37
ZW.U17:K18.ESep 2017/May 2018 Spread-54.00-52.75-54.75-53.75+0.500.00%set 17:37
ZW.U17:K19.ESep 2017/May 2019 Spread-86.50-86.50-86.50-86.50-1.750.00%set 17:37
ZW.U17:K20.ESep 2017/May 2020 Spread-89.75-89.75-89.75-89.75-5.500.00%set 17:37
ZW.U17:N18.ESep 2017/Jul 2018 Spread-58.50-57.50-59.00-58.75-0.250.00%set 17:37
ZW.U17:N19.ESep 2017/Jul 2019 Spread-80.5-80.5-80.5-80.5-1.50.00%set 17:37
ZW.U17:N20.ESep 2017/Jul 2020 Spread-89.75-89.75-89.75-89.75-5.500.00%set 17:37
ZW.U17:U18.ESep 2017/Sep 2018 Spread-67-66-67-68-10.00%set 17:37
ZW.U17:U19.ESep 2017/Sep 2019 Spread-80.5-80.5-80.5-80.5-1.50.00%set 17:37
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-23.75-22.50-23.75-23.25+0.250.00%set 17:38
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-80.25-80.25-80.25-81.50-1.750.00%set 17:37
ZW.U17:Z19.ESep 2017/Dec 2019 Spread-89.75-89.75-89.75-89.75-5.500.00%set 17:37
ZW.U17:ZC.U17.ESep 2017/ZC Spread116.00125.50116.00119.50+4.75+3.93%set 17:37
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-20.25-19.75-20.75-20.50-0.250.00%set 17:38
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-61.00-61.00-61.00-65.75-2.000.00%set 17:37
ZW.Z17:H20.EDec 2017/Mar 2020 Spread-66.50-66.50-66.50-66.50-5.750.00%set 17:37
ZW.Z17:K18.EDec 2017/May 2018 Spread-30.50-30.25-31.25-30.50+0.250.00%set 17:38
ZW.Z17:K19.EDec 2017/May 2019 Spread-63.25-63.25-63.25-63.25-2.000.00%set 17:37
ZW.Z17:K20.EDec 2017/May 2020 Spread-66.50-66.50-66.50-66.50-5.750.00%set 17:37
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-35.00-35.00-36.25-35.50-0.500.00%set 17:38
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-57.25-57.25-57.25-57.25-1.750.00%set 17:37
ZW.Z17:N20.EDec 2017/Jul 2020 Spread-66.50-66.50-66.50-66.50-5.750.00%set 17:37
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-43.75-43.00-43.75-44.75-1.250.00%set 17:37
ZW.Z17:U19.EDec 2017/Sep 2019 Spread-57.25-57.25-57.25-57.25-1.750.00%set 17:37
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-54.75-54.75-58.50-58.25-2.000.00%set 17:37
ZW.Z17:Z19.EDec 2017/Dec 2019 Spread-66.50-66.50-66.50-66.50-5.750.00%set 17:37
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread126.0135.0126.0129.0+4.5+3.52%set 17:38
ZW.H18:H19.EMar 2018/Mar 2019 Spread-24.25-22.00-26.00-45.25-1.750.00%set 17:37
ZW.H18:H20.EMar 2018/Mar 2020 Spread-46.0-46.0-46.0-46.0-5.50.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-10.50-10.50-10.75-10.00+0.500.00%set 17:38
ZW.H18:K19.EMar 2018/May 2019 Spread-42.75-42.75-42.75-42.75-1.750.00%set 17:37
ZW.H18:K20.EMar 2018/May 2020 Spread-46.0-46.0-46.0-46.0-5.50.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-14.75-14.75-15.50-15.00-0.250.00%set 17:38
ZW.H18:N19.EMar 2018/Jul 2019 Spread-36.75-36.75-36.75-36.75-1.500.00%set 17:37
ZW.H18:N20.EMar 2018/Jul 2020 Spread-46.0-46.0-46.0-46.0-5.50.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-24.00-24.00-24.50-24.25-1.000.00%set 17:37
ZW.H18:U19.EMar 2018/Sep 2019 Spread-36.75-36.75-36.75-36.75-1.500.00%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-35.25-35.25-35.25-37.75-1.750.00%set 17:37
ZW.H18:Z19.EMar 2018/Dec 2019 Spread-46.0-46.0-46.0-46.0-5.50.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread151.75151.75151.75138.50+4.25+3.11%set 17:37
ZW.K18:H19.EMay 2018/Mar 2019 Spread-16.25-16.25-16.25-35.25-2.250.00%set 17:37
ZW.K18:H20.EMay 2018/Mar 2020 Spread-36-36-36-36-60.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-32.75-32.75-32.75-32.75-2.250.00%set 17:37
ZW.K18:K20.EMay 2018/May 2020 Spread-36-36-36-36-60.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread-4.50-4.50-5.00-5.00-0.750.00%set 17:37
ZW.K18:N19.EMay 2018/Jul 2019 Spread-26.75-26.75-26.75-26.75-2.000.00%set 17:37
ZW.K18:N20.EMay 2018/Jul 2020 Spread-36-36-36-36-60.00%set 17:37
ZW.K18:U18.EMay 2018/Sep 2018 Spread-13.50-13.50-13.50-14.25-1.500.00%set 17:37
ZW.K18:U19.EMay 2018/Sep 2019 Spread-26.75-26.75-26.75-26.75-2.000.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-26.25-26.25-26.75-27.75-2.250.00%set 17:37
ZW.K18:Z19.EMay 2018/Dec 2019 Spread-36-36-36-36-60.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread86.086.086.0143.5+3.5+2.44%set 17:37
ZW.N18:H19.EJul 2018/Mar 2019 Spread-27.00-27.00-27.25-30.25-1.500.00%set 17:37
ZW.N18:H20.EJul 2018/Mar 2020 Spread-31.00-31.00-31.00-31.00-5.250.00%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-27.75-27.75-27.75-27.75-1.500.00%set 17:38
ZW.N18:K20.EJul 2018/May 2020 Spread-31.00-31.00-31.00-31.00-5.250.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-20.00-17.00-20.00-21.75-1.250.00%set 17:37
ZW.N18:N20.EJul 2018/Jul 2020 Spread-31.00-31.00-31.00-31.00-5.250.00%set 17:37
ZW.N18:U18.EJul 2018/Sep 2018 Spread-8.75-7.75-8.75-9.25-0.750.00%set 17:37
ZW.N18:U19.EJul 2018/Sep 2019 Spread-21.75-21.75-21.75-21.75-1.250.00%set 17:37
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-21.25-21.00-22.75-22.75-1.500.00%set 17:37
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-31.00-31.00-31.00-31.00-5.250.00%set 17:37
ZW.N18:ZC.N18.EJul 2018/ZC Spread170.00170.00170.00143.75+4.00+2.78%set 17:38
ZW.U18:H19.ESep 2018/Mar 2019 Spread-20.25-20.25-20.25-21.00-0.750.00%set 17:38
ZW.U18:H20.ESep 2018/Mar 2020 Spread-21.75-21.75-21.75-21.75-4.500.00%set 17:37
ZW.U18:K19.ESep 2018/May 2019 Spread-18.50-18.50-18.50-18.50-0.750.00%set 17:38
ZW.U18:K20.ESep 2018/May 2020 Spread-21.75-21.75-21.75-21.75-4.500.00%set 17:37
ZW.U18:N19.ESep 2018/Jul 2019 Spread-12.5-12.5-12.5-12.5-0.50.00%set 17:38
ZW.U18:N20.ESep 2018/Jul 2020 Spread-21.75-21.75-21.75-21.75-4.500.00%set 17:37
ZW.U18:U19.ESep 2018/Sep 2019 Spread-12.5-12.5-12.5-12.5-0.50.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-13.75-13.25-13.75-13.50-0.750.00%set 17:37
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-21.75-21.75-21.75-21.75-4.500.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread152.75152.75152.75152.75+3.25+2.13%set 17:38
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-6.50-6.50-6.75-7.500.000.00%set 17:37
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-8.25-8.25-8.25-8.25-3.750.00%set 17:37
ZW.Z18:K19.EDec 2018/May 2019 Spread-5-5-5-500.00%set 17:38
ZW.Z18:K20.EDec 2018/May 2020 Spread-8.25-8.25-8.25-8.25-3.750.00%set 17:37
ZW.Z18:N19.EDec 2018/Jul 2019 Spread21.0028.2520.751.00+0.25+25.00%set 17:37
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-8.25-8.25-8.25-8.25-3.750.00%set 17:37
ZW.Z18:U19.EDec 2018/Sep 2019 Spread1.001.001.001.00+0.25+25.00%set 17:37
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-8.25-8.25-8.25-8.25-3.750.00%set 17:37
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread161.50161.50161.50161.50+2.75+1.70%set 17:37
ZW.H19:H20.EMar 2019/Mar 2020 Spread-0.75-0.75-0.75-0.75-3.750.00%set 17:38
ZW.H19:K19.EMar 2019/May 2019 Spread9.09.09.02.50.00.00%set 17:37
ZW.H19:K20.EMar 2019/May 2020 Spread-0.75-0.75-0.75-0.75-3.750.00%set 17:38
ZW.H19:N19.EMar 2019/Jul 2019 Spread24.0025.0024.008.50+0.25+2.94%set 17:38
ZW.H19:N20.EMar 2019/Jul 2020 Spread-0.75-0.75-0.75-0.75-3.750.00%set 17:38
ZW.H19:U19.EMar 2019/Sep 2019 Spread8.508.508.508.50+0.25+2.94%set 17:37
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-0.75-0.75-0.75-0.75-3.750.00%set 17:37
ZW.H19:ZC.H19.EMar 2019/ZC Spread162.5162.5162.5162.5+2.5+1.54%set 17:38
ZW.K19:H20.EMay 2019/Mar 2020 Spread-3.25-3.25-3.25-3.25-3.750.00%set 17:37
ZW.K19:K20.EMay 2019/May 2020 Spread-3.25-3.25-3.25-3.25-3.750.00%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread3.003.003.006.00+0.25+4.17%set 17:37
ZW.K19:N20.EMay 2019/Jul 2020 Spread-3.25-3.25-3.25-3.25-3.750.00%set 17:37
ZW.K19:U19.EMay 2019/Sep 2019 Spread6.006.006.006.00+0.25+4.17%set 17:38
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-3.25-3.25-3.25-3.25-3.750.00%set 17:37
ZW.K19:ZC.K19.EMay 2019/ZC Spread155.75155.75155.75155.75+2.50+1.61%set 17:38
ZW.N19:H20.EJul 2019/Mar 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.N19:K20.EJul 2019/May 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.N19:N20.EJul 2019/Jul 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.N19:ZC.N19.EJul 2019/ZC Spread146146146146+2+1.37%set 17:37
ZW.U19:H20.ESep 2019/Mar 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.U19:K20.ESep 2019/May 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.U19:N20.ESep 2019/Jul 2020 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-9.25-9.25-9.25-9.25-4.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.